KissMeData/053800/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,193700,471925900,60800,60800,60800,60800,211
20240625,193600,471925900,60800,60800,60800,60800,0
20240625,193500,471925900,60800,60800,60800,60800,0
20240625,193400,471925900,60800,60800,60800,60800,0
20240625,193300,471925900,60800,60800,60800,60800,0
20240625,193200,471925900,60800,60800,60800,60800,0
20240625,193100,471925900,60800,60800,60800,60800,0
20240625,193000,471925900,60800,60800,60800,60800,0
20240625,192900,471925900,60800,60800,60800,60800,0
20240625,192800,471925900,60800,60800,60800,60800,0
20240625,192700,471925900,60800,60800,60800,60800,0
20240625,192600,471925900,60800,60800,60800,60800,0
20240625,192500,471925900,60800,60800,60800,60800,0
20240625,192400,471925900,60800,60800,60800,60800,0
20240625,192300,471925900,60800,60800,60800,60800,0
20240625,192200,471925900,60800,60800,60800,60800,0
20240625,192100,471925900,60800,60800,60800,60800,0
20240625,192000,471925900,60800,60800,60800,60800,0
20240625,191900,471925900,60800,60800,60800,60800,0
20240625,191800,471925900,60800,60800,60800,60800,0
20240625,191700,471925900,60800,60800,60800,60800,0
20240625,191600,471925900,60800,60800,60800,60800,0
20240625,191500,471925900,60800,60800,60800,60800,0
20240625,191400,471925900,60800,60800,60800,60800,0
20240625,191300,471925900,60800,60800,60800,60800,0
20240625,191200,471925900,60800,60800,60800,60800,0
20240625,191100,471925900,60800,60800,60800,60800,0
20240625,191000,471925900,60800,60800,60800,60800,0
20240625,190900,471925900,60800,60800,60800,60800,0
20240625,190800,471925900,60800,60800,60800,60800,0
20240625,190700,471925900,60800,60800,60800,60800,211
20240625,190600,471925900,60800,60800,60800,60800,0
20240625,190500,471925900,60800,60800,60800,60800,0
20240625,190400,471925900,60800,60800,60800,60800,0
20240625,190300,471925900,60800,60800,60800,60800,0
20240625,190200,471925900,60800,60800,60800,60800,0
20240625,190100,471925900,60800,60800,60800,60800,0
20240625,190000,471925900,60800,60800,60800,60800,0
20240625,185900,471925900,60800,60800,60800,60800,0
20240625,185800,471925900,60800,60800,60800,60800,0
20240625,185700,471925900,60800,60800,60800,60800,0
20240625,185600,471925900,60800,60800,60800,60800,0
20240625,185500,471925900,60800,60800,60800,60800,0
20240625,185400,471925900,60800,60800,60800,60800,0
20240625,185300,471925900,60800,60800,60800,60800,0
20240625,185200,471925900,60800,60800,60800,60800,0
20240625,185100,471925900,60800,60800,60800,60800,0
20240625,185000,471925900,60800,60800,60800,60800,0
20240625,184900,471925900,60800,60800,60800,60800,0
20240625,184800,471925900,60800,60800,60800,60800,0
20240625,184700,471925900,60800,60800,60800,60800,0
20240625,184600,471925900,60800,60800,60800,60800,0
20240625,184500,471925900,60800,60800,60800,60800,0
20240625,184400,471925900,60800,60800,60800,60800,0
20240625,184300,471925900,60800,60800,60800,60800,0
20240625,184200,471925900,60800,60800,60800,60800,0
20240625,184100,471925900,60800,60800,60800,60800,0
20240625,184000,471925900,60800,60800,60800,60800,0
20240625,183900,471925900,60800,60800,60800,60800,0
20240625,183800,471925900,60800,60800,60800,60800,0
20240625,183700,471925900,60800,60800,60800,60800,211
20240625,183600,471925900,60800,60800,60800,60800,0
20240625,183500,471925900,60800,60800,60800,60800,0
20240625,183400,471925900,60800,60800,60800,60800,0
20240625,183300,471925900,60800,60800,60800,60800,0
20240625,183200,471925900,60800,60800,60800,60800,0
20240625,183100,471925900,60800,60800,60800,60800,0
20240625,183000,471925900,60800,60800,60800,60800,0
20240625,182900,471925900,60800,60800,60800,60800,0
20240625,182800,471925900,60800,60800,60800,60800,0
20240625,182700,471925900,60800,60800,60800,60800,0
20240625,182600,471925900,60800,60800,60800,60800,0
20240625,182500,471925900,60800,60800,60800,60800,0
20240625,182400,471925900,60800,60800,60800,60800,0
20240625,182300,471925900,60800,60800,60800,60800,0
20240625,182200,471925900,60800,60800,60800,60800,0
20240625,182100,471925900,60800,60800,60800,60800,0
20240625,182000,471925900,60800,60800,60800,60800,0
20240625,181900,471925900,60800,60800,60800,60800,0
20240625,181800,471925900,60800,60800,60800,60800,0
20240625,181700,471925900,60800,60800,60800,60800,0
20240625,181600,471925900,60800,60800,60800,60800,0
20240625,181500,471925900,60800,60800,60800,60800,0
20240625,181400,471925900,60800,60800,60800,60800,0
20240625,181300,471925900,60800,60800,60800,60800,0
20240625,181200,471925900,60800,60800,60800,60800,0
20240625,181100,471925900,60800,60800,60800,60800,0
20240625,181000,471925900,60800,60800,60800,60800,0
20240625,180900,471925900,60800,60800,60800,60800,0
20240625,180800,471925900,60800,60800,60800,60800,0
20240625,180700,471925900,60800,60800,60800,60800,211
20240625,180600,471925900,60800,60800,60800,60800,0
20240625,180500,471925900,60800,60800,60800,60800,0
20240625,180400,471925900,60800,60800,60800,60800,0
20240625,180300,471925900,60800,60800,60800,60800,0
20240625,180200,471925900,60800,60800,60800,60800,0
20240625,180100,471925900,60800,60800,60800,60800,0
20240625,180000,471925900,60800,60800,60800,60800,0
20240625,175900,471925900,60800,60800,60800,60800,0
20240625,175800,471925900,60800,60800,60800,60800,0
20240625,175700,471925900,60800,60800,60800,60800,0
20240625,175600,471925900,60800,60800,60800,60800,0
20240625,175500,471925900,60800,60800,60800,60800,0
20240625,175400,471925900,60800,60800,60800,60800,0
20240625,175300,471925900,60800,60800,60800,60800,0
20240625,175200,471925900,60800,60800,60800,60800,0
20240625,175100,471925900,60800,60800,60800,60800,0
20240625,175000,471925900,60800,60800,60800,60800,0
20240625,174900,471925900,60800,60800,60800,60800,0
20240625,174800,471925900,60800,60800,60800,60800,0
20240625,174700,471925900,60800,60800,60800,60800,0
20240625,174600,471925900,60800,60800,60800,60800,0
20240625,174500,471925900,60800,60800,60800,60800,0
20240625,174400,471925900,60800,60800,60800,60800,0
20240625,174300,471925900,60800,60800,60800,60800,0
20240625,174200,471925900,60800,60800,60800,60800,0
20240625,174100,471925900,60800,60800,60800,60800,0
20240625,174000,471925900,60800,60800,60800,60800,0
20240625,173900,471925900,60800,60800,60800,60800,0
20240625,173800,471925900,60800,60800,60800,60800,0
20240625,173700,471925900,60800,60800,60800,60800,211
20240625,173600,471925900,60800,60800,60800,60800,0
20240625,173500,471925900,60800,60800,60800,60800,0
20240625,173400,471925900,60800,60800,60800,60800,0
20240625,173300,471925900,60800,60800,60800,60800,0
20240625,173200,471925900,60800,60800,60800,60800,0
20240625,173100,471925900,60800,60800,60800,60800,0
20240625,173000,471925900,60800,60800,60800,60800,0
20240625,172900,471925900,60800,60800,60800,60800,0
20240625,172800,471925900,60800,60800,60800,60800,0
20240625,172700,471925900,60800,60800,60800,60800,0
20240625,172600,471925900,60800,60800,60800,60800,0
20240625,172500,471925900,60800,60800,60800,60800,0
20240625,172400,471925900,60800,60800,60800,60800,0
20240625,172300,471925900,60800,60800,60800,60800,0
20240625,172200,471925900,60800,60800,60800,60800,0
20240625,172100,471925900,60800,60800,60800,60800,0
20240625,172000,471925900,60800,60800,60800,60800,0
20240625,171900,471925900,60800,60800,60800,60800,0
20240625,171800,471925900,60800,60800,60800,60800,0
20240625,171700,471925900,60800,60800,60800,60800,0
20240625,171600,471925900,60800,60800,60800,60800,0
20240625,171500,471925900,60800,60800,60800,60800,0
20240625,171400,471925900,60800,60800,60800,60800,0
20240625,171300,471925900,60800,60800,60800,60800,0
20240625,171200,471925900,60800,60800,60800,60800,0
20240625,171100,471925900,60800,60800,60800,60800,0
20240625,171000,471925900,60800,60800,60800,60800,0
20240625,170900,471925900,60800,60800,60800,60800,0
20240625,170800,471925900,60800,60800,60800,60800,0
20240625,170700,471925900,60800,60800,60800,60800,211
20240625,170600,471925900,60800,60800,60800,60800,0
20240625,170500,471925900,60800,60800,60800,60800,0
20240625,170400,471925900,60800,60800,60800,60800,0
20240625,170300,471925900,60800,60800,60800,60800,0
20240625,170200,471925900,60800,60800,60800,60800,0
20240625,170100,471925900,60800,60800,60800,60800,0
20240625,170000,471925900,60800,60800,60800,60800,0
20240625,165900,471925900,60800,60800,60800,60800,0
20240625,165800,471925900,60800,60800,60800,60800,0
20240625,165700,471925900,60800,60800,60800,60800,0
20240625,165600,471925900,60800,60800,60800,60800,0
20240625,165500,471925900,60800,60800,60800,60800,0
20240625,165400,471925900,60800,60800,60800,60800,0
20240625,165300,471925900,60800,60800,60800,60800,0
20240625,165200,471925900,60800,60800,60800,60800,0
20240625,165100,471925900,60800,60800,60800,60800,0
20240625,165000,471925900,60800,60800,60800,60800,0
20240625,164900,471925900,60800,60800,60800,60800,0
20240625,164800,471925900,60800,60800,60800,60800,0
20240625,164700,471925900,60800,60800,60800,60800,0
20240625,164600,471925900,60800,60800,60800,60800,0
20240625,164500,471925900,60800,60800,60800,60800,0
20240625,164400,471925900,60800,60800,60800,60800,0
20240625,164300,471925900,60800,60800,60800,60800,0
20240625,164200,471925900,60800,60800,60800,60800,0
20240625,164100,471925900,60800,60800,60800,60800,0
20240625,164000,471925900,60800,60800,60800,60800,0
20240625,163900,471925900,60800,60800,60800,60800,0
20240625,163800,471925900,60800,60800,60800,60800,0
20240625,163700,471925900,60800,60800,60800,60800,211
20240625,163600,471925900,60800,60800,60800,60800,0
20240625,163500,471925900,60800,60800,60800,60800,0
20240625,163400,471925900,60800,60800,60800,60800,0
20240625,163300,471925900,60800,60800,60800,60800,0
20240625,163200,471925900,60800,60800,60800,60800,0
20240625,163100,471925900,60800,60800,60800,60800,0
20240625,163000,471925900,60800,60800,60800,60800,0
20240625,162900,471925900,60800,60800,60800,60800,0
20240625,162800,471925900,60800,60800,60800,60800,0
20240625,162700,471925900,60800,60800,60800,60800,0
20240625,162600,471925900,60800,60800,60800,60800,0
20240625,162500,471925900,60800,60800,60800,60800,0
20240625,162400,471925900,60800,60800,60800,60800,0
20240625,162300,471925900,60800,60800,60800,60800,0
20240625,162200,471925900,60800,60800,60800,60800,0
20240625,162100,471925900,60800,60800,60800,60800,0
20240625,162000,471925900,60800,60800,60800,60800,0
20240625,161900,471925900,60800,60800,60800,60800,0
20240625,161800,471925900,60800,60800,60800,60800,0
20240625,161700,471925900,60800,60800,60800,60800,0
20240625,161600,471925900,60800,60800,60800,60800,0
20240625,161500,471925900,60800,60800,60800,60800,0
20240625,161400,471925900,60800,60800,60800,60800,0
20240625,161300,471925900,60800,60800,60800,60800,0
20240625,161200,471925900,60800,60800,60800,60800,0
20240625,161100,471925900,60800,60800,60800,60800,0
20240625,161000,471925900,60800,60800,60800,60800,0
20240625,160900,471925900,60800,60800,60800,60800,0
20240625,160800,471925900,60800,60800,60800,60800,0
20240625,160700,471925900,60800,60800,60800,60800,211
20240625,160600,471925900,60800,60800,60800,60800,0
20240625,160500,471925900,60800,60800,60800,60800,0
20240625,160400,471925900,60800,60800,60800,60800,0
20240625,160300,471925900,60800,60800,60800,60800,0
20240625,160200,471925900,60800,60800,60800,60800,0
20240625,160100,471925900,60800,60800,60800,60800,0
20240625,160000,471925900,60800,60800,60800,60800,0
20240625,155900,471925900,60800,60800,60800,60800,0
20240625,155800,471925900,60800,60800,60800,60800,0
20240625,155700,471925900,60800,60800,60800,60800,0
20240625,155600,471925900,60800,60800,60800,60800,0
20240625,155500,471925900,60800,60800,60800,60800,0
20240625,155400,471925900,60800,60800,60800,60800,0
20240625,155300,471925900,60800,60800,60800,60800,0
20240625,155200,471925900,60800,60800,60800,60800,0
20240625,155100,471925900,60800,60800,60800,60800,0
20240625,155000,471925900,60800,60800,60800,60800,0
20240625,154900,471925900,60800,60800,60800,60800,0
20240625,154800,471925900,60800,60800,60800,60800,0
20240625,154700,471925900,60800,60800,60800,60800,0
20240625,154600,471925900,60800,60800,60800,60800,0
20240625,154500,471925900,60800,60800,60800,60800,0
20240625,154400,471925900,60800,60800,60800,60800,0
20240625,154300,471925900,60800,60800,60800,60800,0
20240625,154200,471925900,60800,60800,60800,60800,0
20240625,154100,471925900,60800,60800,60800,60800,0
20240625,154000,471925900,60800,60800,60800,60800,0
20240625,153900,471925900,60800,60800,60800,60800,0
20240625,153800,471925900,60800,60800,60800,60800,0
20240625,153700,471925900,60800,60800,60800,60800,211
20240625,153600,471925900,60800,60800,60800,60800,0
20240625,153500,471925900,60800,60800,60800,60800,0
20240625,153400,471925900,60800,60800,60800,60800,0
20240625,153300,471925900,60800,60800,60800,60800,0
20240625,153200,471925900,60800,60800,60800,60800,0
20240625,153100,471925900,60800,60800,60800,60800,0
20240625,153000,471925900,60800,60800,60800,60800,211
20240625,152900,459097100,60800,60800,60800,60800,0
20240625,152800,459097100,60800,60800,60800,60800,0
20240625,152700,459097100,60800,60800,60800,60800,0
20240625,152600,459097100,60800,60800,60800,60800,0
20240625,152500,459097100,60800,60800,60800,60800,0
20240625,152400,459097100,60800,60800,60800,60800,0
20240625,152300,459097100,60800,60800,60800,60800,0
20240625,152200,459097100,60800,60800,60800,60800,0
20240625,152100,459097100,60800,60800,60800,60800,0
20240625,152000,459097100,60800,60800,60800,60800,0
20240625,151900,459097100,60800,60800,60800,60800,10
20240625,151800,458489100,60800,60800,60800,60800,1
20240625,151700,458428300,60700,60700,60700,60700,100
20240625,151600,452358300,60700,60700,60700,60700,10
20240625,151500,451751300,60700,60700,60700,60700,13
20240625,151400,450962200,60800,60700,60800,60700,22
20240625,151300,449626300,60800,60800,60800,60800,401
20240625,151200,425245500,60800,60800,60800,60800,15
20240625,151100,424333500,60700,60800,60800,60700,111
20240625,151000,417585800,60800,60700,60800,60700,130
20240625,150900,409682100,60700,60800,60800,60700,226
20240625,150800,395943000,60800,60800,60800,60800,7
20240625,150700,395517400,60800,60800,60800,60800,11
20240625,150600,394848600,60700,60700,60700,60700,1
20240625,150500,394787900,60700,60700,60700,60700,8
20240625,150400,394302300,60800,60800,60800,60800,7
20240625,150300,393876700,60800,60800,60800,60800,1
20240625,150200,393815900,60800,60800,60800,60800,0
20240625,150100,393815900,60800,60800,60800,60800,10
20240625,150000,393207900,60800,60800,60800,60800,2
20240625,145900,393086300,60700,60700,60700,60700,11
20240625,145800,392418600,60700,60700,60700,60700,3
20240625,145700,392236500,60700,60700,60700,60700,100
20240625,145600,386166500,60700,60700,60700,60700,112
20240625,145500,379368100,60700,60700,60700,60700,0
20240625,145400,379368100,60700,60700,60700,60700,0
20240625,145300,379368100,60700,60700,60700,60700,33
20240625,145200,377365000,60700,60700,60700,60700,5
20240625,145100,377061500,60800,60800,60800,60800,0
20240625,145000,377061500,60800,60800,60800,60800,0
20240625,144900,377061500,60800,60800,60800,60700,47
20240625,144800,374208000,60800,60800,60800,60800,1
20240625,144700,374147200,60800,60800,60800,60800,0
20240625,144600,374147200,60800,60800,60800,60800,31
20240625,144500,372262400,60700,60700,60700,60700,0
20240625,144400,372262400,60700,60700,60700,60700,10
20240625,144300,371655400,60700,60700,60700,60700,25
20240625,144200,370137900,60700,60700,60700,60700,0
20240625,144100,370137900,60700,60700,60700,60700,0
20240625,144000,370137900,60700,60800,60800,60700,90
20240625,143900,364666900,60700,60800,60800,60700,142
20240625,143800,356047400,60700,60700,60700,60700,0
20240625,143700,356047400,60700,60700,60700,60700,0
20240625,143600,356047400,60700,60700,60700,60700,0
20240625,143500,356047400,60700,60700,60700,60700,0
20240625,143400,356047400,60700,60700,60700,60700,0
20240625,143300,356047400,60700,60700,60700,60700,1
20240625,143200,355986700,60700,60800,60800,60700,40
20240625,143100,353555700,60800,60800,60800,60800,0
20240625,143000,353555700,60800,60800,60800,60800,0
20240625,142900,353555700,60800,60800,60800,60800,1
20240625,142800,353494900,60800,60800,60800,60800,0
20240625,142700,353494900,60800,60800,60800,60800,0
20240625,142600,353494900,60800,60800,60800,60800,3
20240625,142500,353312500,60800,60800,60800,60800,1
20240625,142400,353251700,60800,60800,60800,60800,0
20240625,142300,353251700,60800,60800,60800,60800,0
20240625,142200,353251700,60800,60800,60800,60800,0
20240625,142100,353251700,60800,60800,60800,60800,0
20240625,142000,353251700,60800,60800,60800,60800,0
20240625,141900,353251700,60800,60800,60800,60800,0
20240625,141800,353251700,60800,60800,60800,60800,12
20240625,141700,352522100,60700,60800,60800,60700,20
20240625,141600,351308000,60800,60800,60800,60800,0
20240625,141500,351308000,60800,60800,60800,60800,0
20240625,141400,351308000,60800,60800,60800,60800,0
20240625,141300,351308000,60800,60800,60800,60800,0
20240625,141200,351308000,60800,60800,60800,60800,0
20240625,141100,351308000,60800,60800,60800,60800,1
20240625,141000,351247200,60700,60700,60700,60700,8
20240625,140900,350761600,60700,60700,60700,60700,0
20240625,140800,350761600,60700,60700,60700,60700,0
20240625,140700,350761600,60700,60700,60700,60700,0
20240625,140600,350761600,60700,60700,60700,60700,0
20240625,140500,350761600,60700,60700,60700,60700,1
20240625,140400,350700900,60800,60800,60800,60800,1
20240625,140300,350640100,60700,60700,60700,60700,0
20240625,140200,350640100,60700,60700,60700,60700,0
20240625,140100,350640100,60700,60700,60700,60700,0
20240625,140000,350640100,60700,60700,60700,60700,0
20240625,135900,350640100,60700,60700,60700,60700,0
20240625,135800,350640100,60700,60700,60700,60700,0
20240625,135700,350640100,60700,60700,60700,60700,90
20240625,135600,345177100,60700,60700,60700,60700,12
20240625,135500,344448700,60700,60700,60700,60700,19
20240625,135400,343295400,60700,60700,60700,60700,0
20240625,135300,343295400,60700,60700,60700,60700,309
20240625,135200,324539100,60700,60700,60700,60700,0
20240625,135100,324539100,60700,60700,60700,60700,10
20240625,135000,323932100,60700,60700,60700,60700,5
20240625,134900,323628600,60700,60700,60700,60700,0
20240625,134800,323628600,60700,60700,60700,60700,0
20240625,134700,323628600,60700,60700,60700,60700,189
20240625,134600,312156300,60700,60700,60700,60700,0
20240625,134500,312156300,60700,60700,60700,60700,0
20240625,134400,312156300,60700,60700,60700,60700,5
20240625,134300,311852800,60700,60700,60700,60700,1
20240625,134200,311792100,60700,60700,60700,60700,7
20240625,134100,311367200,60800,60800,60800,60800,0
20240625,134000,311367200,60800,60800,60800,60800,2
20240625,133900,311245600,60800,60800,60800,60800,0
20240625,133800,311245600,60800,60800,60800,60800,1
20240625,133700,311184800,60800,60800,60800,60800,1
20240625,133600,311124000,60700,60700,60700,60700,0
20240625,133500,311124000,60700,60700,60700,60700,0
20240625,133400,311124000,60700,60800,60800,60700,7
20240625,133300,310698900,60700,60700,60700,60700,42
20240625,133200,308149500,60700,60700,60700,60700,0
20240625,133100,308149500,60700,60700,60700,60700,0
20240625,133000,308149500,60700,60700,60700,60700,0
20240625,132900,308149500,60700,60700,60700,60700,34
20240625,132800,306085700,60800,60800,60800,60800,0
20240625,132700,306085700,60800,60800,60800,60800,1
20240625,132600,306024900,60800,60700,60800,60700,162
20240625,132500,296186500,60700,60700,60700,60700,0
20240625,132400,296186500,60700,60700,60700,60700,0
20240625,132300,296186500,60700,60700,60700,60700,20
20240625,132200,294972500,60700,60700,60700,60700,50
20240625,132100,291937500,60700,60700,60700,60700,12
20240625,132000,291209100,60700,60700,60700,60700,40
20240625,131900,288781100,60700,60700,60700,60700,30
20240625,131800,286960100,60800,60800,60800,60800,8
20240625,131700,286473700,60800,60800,60800,60800,8
20240625,131600,285987300,60700,60700,60700,60700,0
20240625,131500,285987300,60700,60700,60700,60700,0
20240625,131400,285987300,60700,60800,60800,60700,337
20240625,131300,265498600,60700,60700,60700,60700,30
20240625,131200,263677600,60700,60700,60700,60700,10
20240625,131100,263070600,60700,60700,60700,60700,0
20240625,131000,263070600,60700,60700,60700,60700,10
20240625,130900,262463600,60700,60700,60700,60700,0
20240625,130800,262463600,60700,60700,60700,60700,9
20240625,130700,261917300,60700,60700,60700,60700,20
20240625,130600,260703300,60700,60700,60700,60700,10
20240625,130500,260096300,60700,60700,60700,60700,0
20240625,130400,260096300,60700,60700,60700,60700,20
20240625,130300,258882300,60700,60700,60700,60700,20
20240625,130200,257668300,60700,60800,60800,60700,25
20240625,130100,256150300,60800,60700,60800,60700,21
20240625,130000,254875500,60800,60700,60800,60700,11
20240625,125900,254207700,60800,60800,60800,60800,56
20240625,125800,250802900,60800,60800,60800,60800,8
20240625,125700,250316500,60800,60700,60800,60700,45
20240625,125600,247584500,60700,60700,60700,60700,0
20240625,125500,247584500,60700,60700,60700,60700,91
20240625,125400,242060800,60700,60700,60700,60700,40
20240625,125300,239632800,60700,60700,60700,60700,50
20240625,125200,236597800,60700,60700,60700,60700,0
20240625,125100,236597800,60700,60700,60700,60700,15
20240625,125000,235687300,60700,60700,60700,60700,53
20240625,124900,232470200,60700,60700,60700,60700,0
20240625,124800,232470200,60700,60700,60700,60700,10
20240625,124700,231863200,60700,60700,60700,60700,0
20240625,124600,231863200,60700,60700,60700,60700,0
20240625,124500,231863200,60700,60700,60700,60700,0
20240625,124400,231863200,60700,60700,60700,60700,5
20240625,124300,231559700,60700,60700,60700,60700,10
20240625,124200,230952700,60700,60700,60700,60700,94
20240625,124100,225246900,60700,60700,60700,60700,1
20240625,124000,225186200,60700,60800,60800,60700,11
20240625,123900,224518400,60800,60700,60800,60700,54
20240625,123800,221239200,60700,60700,60700,60700,10
20240625,123700,220632200,60700,60700,60700,60700,0
20240625,123600,220632200,60700,60700,60700,60700,74
20240625,123500,216140400,60700,60800,60800,60700,328
20240625,123400,196230700,60800,60800,60800,60800,2
20240625,123300,196109100,60800,60800,60800,60800,1
20240625,123200,196048300,60700,60700,60700,60700,0
20240625,123100,196048300,60700,60700,60700,60700,26
20240625,123000,194470100,60700,60700,60700,60700,6
20240625,122900,194105900,60800,60800,60800,60800,1
20240625,122800,194045100,60800,60800,60800,60800,5
20240625,122700,193741100,60800,60800,60800,60800,0
20240625,122600,193741100,60800,60800,60800,60800,30
20240625,122500,191917100,60700,60700,60700,60700,1
20240625,122400,191856400,60700,60700,60700,60700,28
20240625,122300,190156800,60800,60800,60800,60800,0
20240625,122200,190156800,60800,60800,60800,60800,0
20240625,122100,190156800,60800,60800,60800,60800,1
20240625,122000,190096000,60800,60800,60800,60800,2
20240625,121900,189974400,60800,60800,60800,60800,0
20240625,121800,189974400,60800,60800,60800,60800,0
20240625,121700,189974400,60800,60800,60800,60800,0
20240625,121600,189974400,60800,60800,60800,60800,0
20240625,121500,189974400,60800,60800,60800,60800,52
20240625,121400,186812800,60800,60800,60800,60800,2
20240625,121300,186691200,60800,60800,60800,60800,1
20240625,121200,186630400,60800,60800,60800,60800,20
20240625,121100,185414400,60800,60800,60800,60800,0
20240625,121000,185414400,60800,60800,60800,60800,1
20240625,120900,185353600,60700,60700,60700,60700,0
20240625,120800,185353600,60700,60700,60700,60700,464
20240625,120700,157188800,60700,60700,60700,60700,5
20240625,120600,156885300,60700,60700,60700,60700,1
20240625,120500,156824600,60700,60700,60700,60700,198
20240625,120400,144806000,60700,60700,60700,60700,1
20240625,120300,144745300,60700,60700,60700,60700,1
20240625,120200,144684600,60700,60700,60700,60700,1
20240625,120100,144623900,60700,60700,60700,60700,0
20240625,120000,144623900,60700,60700,60700,60700,0
20240625,115900,144623900,60700,60700,60700,60700,12
20240625,115800,143895500,60700,60700,60700,60700,5
20240625,115700,143592000,60700,60700,60700,60700,0
20240625,115600,143592000,60700,60700,60700,60700,5
20240625,115500,143288500,60600,60600,60600,60600,0
20240625,115400,143288500,60600,60700,60700,60600,2
20240625,115300,143167200,60600,60600,60600,60600,0
20240625,115200,143167200,60600,60600,60600,60600,0
20240625,115100,143167200,60600,60600,60700,60600,21
20240625,115000,141894500,60600,60600,60600,60600,35
20240625,114900,139773500,60600,60600,60600,60600,0
20240625,114800,139773500,60600,60600,60600,60600,0
20240625,114700,139773500,60600,60600,60600,60600,0
20240625,114600,139773500,60600,60600,60600,60600,0
20240625,114500,139773500,60600,60600,60600,60600,0
20240625,114400,139773500,60600,60600,60600,60600,28
20240625,114300,138076700,60700,60700,60700,60700,0
20240625,114200,138076700,60700,60700,60700,60700,0
20240625,114100,138076700,60700,60700,60700,60700,2
20240625,114000,137955300,60700,60700,60700,60700,0
20240625,113900,137955300,60700,60600,60700,60600,85
20240625,113800,132804200,60700,60700,60700,60700,10
20240625,113700,132197200,60700,60700,60700,60700,1
20240625,113600,132136500,60700,60700,60700,60700,30
20240625,113500,130315500,60700,60700,60700,60700,0
20240625,113400,130315500,60700,60700,60700,60700,0
20240625,113300,130315500,60700,60700,60700,60700,0
20240625,113200,130315500,60700,60700,60700,60700,1
20240625,113100,130254800,60700,60700,60700,60700,1
20240625,113000,130194100,60700,60700,60700,60700,0
20240625,112900,130194100,60700,60700,60700,60700,0
20240625,112800,130194100,60700,60700,60700,60700,9
20240625,112700,129647800,60700,60700,60700,60700,0
20240625,112600,129647800,60700,60700,60700,60700,5
20240625,112500,129344300,60700,60700,60700,60700,51
20240625,112400,126248600,60700,60700,60700,60700,0
20240625,112300,126248600,60700,60700,60700,60700,3
20240625,112200,126066500,60600,60600,60600,60600,0
20240625,112100,126066500,60600,60600,60600,60600,14
20240625,112000,125218100,60600,60700,60700,60600,11
20240625,111900,124550500,60600,60600,60600,60600,1
20240625,111800,124489900,60600,60700,60700,60600,146
20240625,111700,115628400,60700,60700,60700,60700,1
20240625,111600,115567700,60700,60700,60700,60700,1
20240625,111500,115507000,60600,60600,60600,60600,0
20240625,111400,115507000,60600,60600,60600,60600,0
20240625,111300,115507000,60600,60600,60600,60600,0
20240625,111200,115507000,60600,60600,60600,60600,6
20240625,111100,115143400,60600,60600,60600,60600,0
20240625,111000,115143400,60600,60600,60600,60600,0
20240625,110900,115143400,60600,60600,60600,60600,0
20240625,110800,115143400,60600,60600,60600,60600,12
20240625,110700,114416200,60700,60700,60700,60700,8
20240625,110600,113930600,60600,60600,60600,60600,17
20240625,110500,112900400,60700,60700,60700,60700,0
20240625,110400,112900400,60700,60700,60700,60700,1
20240625,110300,112839700,60600,60600,60600,60600,0
20240625,110200,112839700,60600,60700,60700,60600,2
20240625,110100,112718400,60700,60700,60700,60700,50
20240625,110000,109683400,60600,60600,60600,60600,10
20240625,105900,109077400,60600,60700,60700,60600,27
20240625,105800,107439200,60800,60800,60800,60800,1
20240625,105700,107378400,60800,60800,60800,60800,5
20240625,105600,107074400,60800,60800,60800,60800,0
20240625,105500,107074400,60800,60700,60800,60700,193
20240625,105400,95359200,60800,60800,60800,60800,0
20240625,105300,95359200,60800,60800,60800,60700,8
20240625,105200,94872900,60700,60700,60700,60700,0
20240625,105100,94872900,60700,60700,60700,60700,5
20240625,105000,94569400,60700,60700,60700,60700,0
20240625,104900,94569400,60700,60700,60700,60700,0
20240625,104800,94569400,60700,60700,60700,60700,0
20240625,104700,94569400,60700,60700,60700,60700,0
20240625,104600,94569400,60700,60700,60700,60700,20
20240625,104500,93355400,60700,60700,60700,60700,0
20240625,104400,93355400,60700,60700,60700,60700,60
20240625,104300,89713400,60700,60700,60700,60700,0
20240625,104200,89713400,60700,60700,60700,60700,0
20240625,104100,89713400,60700,60700,60700,60700,0
20240625,104000,89713400,60700,60800,60800,60700,133
20240625,103900,81628200,60800,60800,60800,60800,1
20240625,103800,81567400,60800,60800,60800,60800,10
20240625,103700,80959400,60800,60800,60800,60800,8
20240625,103600,80473000,60700,60700,60700,60700,1
20240625,103500,80412300,60700,60700,60700,60700,10
20240625,103400,79805300,60700,60700,60700,60700,6
20240625,103300,79441100,60800,60800,60800,60800,0
20240625,103200,79441100,60800,60800,60800,60800,0
20240625,103100,79441100,60800,60800,60800,60700,5
20240625,103000,79137400,60800,60800,60800,60800,8
20240625,102900,78651000,60800,60800,60800,60800,2
20240625,102800,78529400,60800,60700,60800,60700,53
20240625,102700,75308100,60800,60800,60800,60800,19
20240625,102600,74152900,60800,60800,60800,60800,0
20240625,102500,74152900,60800,60900,60900,60800,35
20240625,102400,72021600,60900,60900,60900,60900,0
20240625,102300,72021600,60900,60900,60900,60900,16
20240625,102200,71047200,60900,60900,60900,60900,0
20240625,102100,71047200,60900,60900,60900,60900,1
20240625,102000,70986300,60800,60800,60800,60800,0
20240625,101900,70986300,60800,60800,60800,60800,0
20240625,101800,70986300,60800,60800,60800,60800,0
20240625,101700,70986300,60800,60800,60800,60800,0
20240625,101600,70986300,60800,60800,60800,60800,9
20240625,101500,70439100,60800,60800,60800,60800,1
20240625,101400,70378300,60800,60800,60800,60800,1
20240625,101300,70317500,60900,60900,60900,60900,0
20240625,101200,70317500,60900,60900,60900,60900,0
20240625,101100,70317500,60900,61000,61000,60900,3
20240625,101000,70134700,61000,61000,61000,61000,0
20240625,100900,70134700,61000,61000,61000,61000,0
20240625,100800,70134700,61000,61000,61000,61000,0
20240625,100700,70134700,61000,61000,61000,61000,1
20240625,100600,70073700,61000,61000,61000,61000,5
20240625,100500,69768700,60800,60800,60800,60700,120
20240625,100400,62482800,60800,60800,60800,60800,0
20240625,100300,62482800,60800,60900,60900,60800,206
20240625,100200,49938000,60900,60800,60900,60800,3
20240625,100100,49755500,60900,60900,60900,60900,0
20240625,100000,49755500,60900,60900,60900,60900,1
20240625,095900,49694600,60900,60800,60900,60800,9
20240625,095800,49147000,60800,60800,60800,60800,0
20240625,095700,49147000,60800,60800,60800,60800,2
20240625,095600,49025400,60700,60800,60800,60700,3
20240625,095500,48843100,60800,60800,60800,60800,1
20240625,095400,48782300,60800,60800,60800,60800,1
20240625,095300,48721500,60800,60800,60800,60800,0
20240625,095200,48721500,60800,60800,60800,60800,0
20240625,095100,48721500,60800,60800,60800,60800,30
20240625,095000,46897500,60900,60900,60900,60900,0
20240625,094900,46897500,60900,60900,60900,60900,0
20240625,094800,46897500,60900,60900,60900,60900,0
20240625,094700,46897500,60900,60900,60900,60900,0
20240625,094600,46897500,60900,60900,60900,60900,1
20240625,094500,46836600,60900,60900,60900,60900,5
20240625,094400,46532100,60900,60900,60900,60900,1
20240625,094300,46471200,60900,60900,60900,60900,8
20240625,094200,45984000,60900,60900,60900,60900,0
20240625,094100,45984000,60900,60800,60900,60800,22
20240625,094000,44645200,60900,60900,60900,60900,0
20240625,093900,44645200,60900,60900,60900,60900,0
20240625,093800,44645200,60900,60900,60900,60900,0
20240625,093700,44645200,60900,60800,60900,60800,7
20240625,093600,44219300,60900,60900,60900,60900,5
20240625,093500,43914800,60900,60900,60900,60900,0
20240625,093400,43914800,60900,60900,60900,60900,1
20240625,093300,43853900,60800,60800,60800,60800,0
20240625,093200,43853900,60800,60800,60800,60800,0
20240625,093100,43853900,60800,60800,60800,60800,18
20240625,093000,42759500,60900,60900,60900,60900,1
20240625,092900,42698600,60800,60800,60800,60800,8
20240625,092800,42212200,60700,60700,60700,60700,0
20240625,092700,42212200,60700,61000,61000,60700,8
20240625,092600,41726300,61000,60800,61000,60700,117
20240625,092500,34623500,60700,60800,60900,60700,96
20240625,092400,28792300,60800,60800,60800,60800,10
20240625,092300,28184300,60800,60900,60900,60800,93
20240625,092200,22521300,60900,60900,60900,60900,0
20240625,092100,22521300,60900,60900,61100,60900,37
20240625,092000,20267400,61100,61100,61100,61100,0
20240625,091900,20267400,61100,61100,61100,61100,0
20240625,091800,20267400,61100,61100,61100,61100,1
20240625,091700,20206300,61100,61100,61100,61100,0
20240625,091600,20206300,61100,60900,61100,60900,22
20240625,091500,18866100,60900,61000,61000,60900,96
20240625,091400,13010600,61200,61100,61200,61000,50
20240625,091300,9954000,61100,61000,61100,61000,11
20240625,091200,9282000,60900,60900,60900,60900,0
20240625,091100,9282000,60900,61100,61100,60900,40
20240625,091000,6842000,61200,61200,61200,61200,4
20240625,090900,6597200,61300,61300,61300,61300,1
20240625,090800,6535900,61200,61100,61200,61100,6
20240625,090700,6168900,61200,61300,61300,61100,6
20240625,090600,5802000,61300,61200,61300,61200,7
20240625,090500,5373400,61100,61100,61100,61100,0
20240625,090400,5373400,61100,61100,61100,61100,6
20240625,090300,5006800,61100,61100,61100,61100,1
20240625,090200,4945700,61000,61100,61100,61000,53
20240625,090100,1712500,61100,61100,61100,61100,11
20240625,090000,1040400,61200,61200,61200,61200,17